Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewater Tech Inc (NQ: EDGW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.890 6.250 5.860 6.190 25,500 +0.33(+5.63%)
Jun 29, 2004 5.720 5.950 5.700 5.860 10,200 -0.09(-1.51%)
Jun 28, 2004 5.490 5.950 5.490 5.950 14,400 +0.18(+3.10%)
Jun 25, 2004 5.840 5.970 5.640 5.771 34,100 -0.09(-1.52%)
Jun 24, 2004 5.860 5.970 5.610 5.860 15,400 -0.03(-0.51%)
Jun 23, 2004 6.340 6.340 5.500 5.890 38,400 +0.09(+1.55%)
Jun 22, 2004 5.790 5.850 5.780 5.800 2,600 -0.07(-1.19%)
Jun 21, 2004 5.710 5.870 5.710 5.870 26,800 +0.07(+1.21%)
Jun 18, 2004 6.240 6.240 5.630 5.800 18,600 +0.00(+0.00%)
Jun 17, 2004 5.610 5.990 5.570 5.800 48,600 -0.03(-0.51%)
Jun 16, 2004 5.750 6.000 5.750 5.830 12,600 -0.11(-1.85%)
Jun 15, 2004 5.600 5.990 5.600 5.940 21,200 -0.05(-0.83%)
Jun 14, 2004 5.910 5.991 5.830 5.990 8,500 +0.00(+0.00%)
Jun 10, 2004 6.030 6.030 5.891 5.990 2,100 +0.06(+1.01%)
Jun 09, 2004 5.830 6.072 5.830 5.930 9,900 -0.07(-1.17%)
Jun 08, 2004 5.930 6.100 5.900 6.000 10,600 -0.08(-1.32%)
Jun 07, 2004 6.058 6.160 6.030 6.080 6,000 +0.04(+0.66%)
Jun 04, 2004 5.960 6.060 5.960 6.040 5,300 +0.09(+1.51%)
Jun 03, 2004 6.040 6.040 5.920 5.950 4,300 -0.13(-2.14%)
Jun 02, 2004 5.910 6.080 5.900 6.080 12,900 +0.21(+3.58%)
Jun 01, 2004 6.240 6.240 5.770 5.870 24,800 -0.32(-5.17%)
May 28, 2004 6.130 6.200 5.848 6.190 9,400 +0.09(+1.49%)
May 27, 2004 5.890 6.132 5.890 6.099 6,300 -0.06(-0.99%)
May 26, 2004 6.150 6.180 5.780 6.160 16,200 -0.01(-0.16%)
May 25, 2004 5.980 6.220 5.760 6.170 12,900 +0.13(+2.15%)
May 24, 2004 5.690 6.200 5.690 6.040 8,700 -0.19(-3.05%)
May 21, 2004 6.000 6.230 5.820 6.230 19,900 +0.12(+1.96%)
May 20, 2004 5.980 6.110 5.960 6.110 12,800 +0.11(+1.83%)
May 19, 2004 5.590 6.080 5.590 6.000 15,000 +0.25(+4.35%)
May 18, 2004 5.800 5.950 5.580 5.750 17,200 -0.10(-1.71%)
May 17, 2004 5.600 5.980 5.570 5.850 37,200 -0.12(-2.01%)
May 14, 2004 5.780 5.990 5.680 5.970 7,600 -0.03(-0.50%)
May 13, 2004 5.540 6.000 5.540 6.000 17,900 +0.13(+2.21%)
May 12, 2004 5.700 5.990 5.600 5.870 13,900 -0.05(-0.84%)
May 11, 2004 6.000 6.000 5.580 5.920 16,100 -0.08(-1.33%)
May 10, 2004 5.550 6.000 5.270 6.000 65,400 +0.11(+1.87%)
May 07, 2004 5.810 6.000 5.560 5.890 30,700 +0.01(+0.17%)
May 06, 2004 5.750 6.100 5.720 5.880 19,200 -0.12(-2.00%)
May 05, 2004 6.000 6.650 5.830 6.000 36,300 +0.01(+0.17%)
May 04, 2004 6.070 6.250 5.680 5.990 33,400 -0.09(-1.50%)
May 03, 2004 6.010 6.260 6.010 6.081 19,900 -0.10(-1.60%)
Apr 30, 2004 6.250 6.250 6.100 6.180 24,700 -0.06(-0.96%)
Apr 29, 2004 6.250 6.250 6.110 6.240 12,200 +0.04(+0.65%)
Apr 28, 2004 6.430 6.430 6.050 6.200 40,000 +0.00(+0.02%)
Apr 27, 2004 6.190 6.220 6.100 6.199 15,900 -0.05(-0.82%)
Apr 26, 2004 6.190 6.250 6.020 6.250 63,200 +0.25(+4.17%)
Apr 23, 2004 5.950 6.060 5.810 6.000 12,000 -0.09(-1.48%)
Apr 22, 2004 6.250 6.250 5.630 6.090 25,100 -0.21(-3.33%)
Apr 21, 2004 5.220 7.000 5.100 6.300 306,400 -0.56(-8.16%)
Apr 20, 2004 6.600 6.990 6.520 6.860 18,000 -0.07(-1.01%)
Apr 19, 2004 6.260 6.990 6.260 6.930 25,500 +0.00(+0.00%)
Apr 16, 2004 6.910 6.950 6.260 6.930 71,000 +0.11(+1.61%)
Apr 15, 2004 6.850 6.850 6.670 6.820 13,000 -0.08(-1.16%)
Apr 14, 2004 6.900 6.900 6.740 6.900 1,900 +0.00(+0.00%)
Apr 13, 2004 6.890 7.000 6.660 6.900 20,800 -0.14(-1.99%)
Apr 12, 2004 7.050 7.050 6.840 7.040 40,700 +0.00(+0.00%)
Apr 08, 2004 6.980 7.120 6.730 7.040 57,200 +0.21(+3.07%)
Apr 07, 2004 6.750 6.900 6.690 6.830 75,100 +0.00(+0.00%)
Apr 06, 2004 6.820 6.930 6.650 6.830 19,600 -0.07(-1.01%)
Apr 05, 2004 6.800 7.120 6.660 6.900 10,600 -0.25(-3.50%)
Apr 02, 2004 7.140 7.150 6.830 7.150 23,200 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.